Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 124.84 | 125.44 | 122.75 | 123.35 | 750,851 | -0.33(-0.26%) |
Sep 28, 2023 | 122.47 | 124.41 | 121.57 | 123.67 | 373,727 | +1.06(+0.86%) |
Sep 27, 2023 | 121.69 | 123.47 | 120.80 | 122.61 | 396,022 | +2.08(+1.72%) |
Sep 26, 2023 | 119.44 | 121.88 | 119.44 | 120.54 | 640,518 | -0.98(-0.81%) |
Sep 25, 2023 | 119.80 | 121.70 | 120.58 | 121.52 | 368,375 | +1.80(+1.50%) |
Sep 22, 2023 | 120.29 | 121.12 | 119.00 | 119.72 | 420,658 | -0.03(-0.02%) |
Sep 21, 2023 | 121.61 | 121.61 | 119.55 | 119.75 | 443,447 | -3.12(-2.54%) |
Sep 20, 2023 | 125.46 | 126.49 | 122.71 | 122.86 | 283,136 | -1.50(-1.21%) |
Sep 19, 2023 | 126.23 | 126.71 | 123.51 | 124.37 | 405,726 | -1.41(-1.12%) |
Sep 18, 2023 | 126.01 | 127.54 | 125.54 | 125.78 | 282,040 | -0.14(-0.11%) |
Sep 15, 2023 | 125.63 | 126.11 | 124.12 | 125.92 | 1,397,237 | -0.45(-0.36%) |
Sep 14, 2023 | 124.60 | 126.46 | 124.03 | 126.37 | 447,954 | +3.79(+3.09%) |
Sep 13, 2023 | 122.77 | 123.29 | 121.19 | 122.58 | 492,923 | -0.57(-0.47%) |
Sep 12, 2023 | 122.38 | 124.11 | 122.38 | 123.16 | 304,558 | +0.27(+0.22%) |
Sep 11, 2023 | 124.98 | 125.77 | 122.65 | 122.89 | 385,606 | -0.71(-0.58%) |
Sep 08, 2023 | 123.78 | 125.16 | 123.12 | 123.60 | 563,041 | +0.24(+0.19%) |
Sep 07, 2023 | 125.38 | 126.28 | 122.03 | 123.37 | 751,378 | -2.88(-2.28%) |
Sep 06, 2023 | 126.01 | 127.83 | 124.37 | 126.25 | 432,734 | -0.12(-0.09%) |
Sep 05, 2023 | 129.18 | 129.89 | 126.31 | 126.36 | 616,319 | -4.93(-3.75%) |
Sep 01, 2023 | 130.94 | 132.41 | 130.00 | 131.29 | 710,382 | +1.70(+1.31%) |
Aug 31, 2023 | 131.50 | 131.50 | 129.22 | 129.59 | 830,029 | -2.19(-1.66%) |
Aug 30, 2023 | 132.59 | 133.62 | 131.65 | 131.78 | 425,478 | -0.86(-0.65%) |
Aug 29, 2023 | 130.66 | 132.76 | 129.85 | 132.64 | 262,030 | +2.13(+1.63%) |
Aug 28, 2023 | 130.48 | 131.84 | 130.00 | 130.51 | 286,670 | +0.68(+0.53%) |
Aug 25, 2023 | 129.61 | 130.34 | 127.76 | 129.83 | 341,333 | +1.49(+1.16%) |
Aug 24, 2023 | 127.03 | 129.31 | 127.03 | 128.33 | 238,616 | +0.28(+0.22%) |
Aug 23, 2023 | 128.77 | 129.33 | 126.85 | 128.06 | 344,997 | -0.56(-0.44%) |
Aug 22, 2023 | 129.64 | 130.88 | 127.77 | 128.62 | 392,576 | -0.59(-0.46%) |
Aug 21, 2023 | 129.41 | 130.51 | 128.72 | 129.21 | 438,035 | +0.73(+0.57%) |
Aug 18, 2023 | 127.74 | 129.75 | 126.86 | 128.48 | 380,552 | -0.66(-0.51%) |
Aug 17, 2023 | 128.92 | 131.60 | 128.91 | 129.14 | 375,370 | +1.07(+0.84%) |
Aug 16, 2023 | 128.12 | 129.78 | 127.71 | 128.07 | 345,069 | -0.14(-0.11%) |
Aug 15, 2023 | 130.31 | 130.41 | 127.71 | 128.20 | 507,114 | -3.97(-3.01%) |
Aug 14, 2023 | 130.21 | 132.63 | 128.88 | 132.18 | 428,778 | +1.90(+1.46%) |
Aug 11, 2023 | 129.98 | 131.19 | 129.07 | 130.27 | 380,478 | +0.02(+0.02%) |
Aug 10, 2023 | 132.12 | 132.43 | 128.95 | 130.25 | 611,078 | -0.60(-0.46%) |
Aug 09, 2023 | 130.78 | 132.70 | 129.72 | 130.85 | 607,746 | +0.18(+0.14%) |
Aug 08, 2023 | 127.63 | 131.00 | 126.75 | 130.68 | 396,662 | -1.34(-1.02%) |
Aug 07, 2023 | 130.04 | 132.30 | 129.31 | 132.02 | 418,681 | +2.83(+2.19%) |
Aug 04, 2023 | 130.56 | 132.18 | 129.04 | 129.19 | 527,966 | -1.43(-1.09%) |
Aug 03, 2023 | 131.61 | 133.93 | 130.55 | 130.62 | 1,080,560 | -1.83(-1.38%) |
Aug 02, 2023 | 132.22 | 134.84 | 132.11 | 132.45 | 661,768 | -2.38(-1.77%) |
Aug 01, 2023 | 134.25 | 135.50 | 133.86 | 134.84 | 357,965 | -0.68(-0.50%) |
Jul 31, 2023 | 135.25 | 135.95 | 133.92 | 135.52 | 394,041 | +0.41(+0.31%) |
Jul 28, 2023 | 134.28 | 136.39 | 133.98 | 135.10 | 477,855 | +2.24(+1.68%) |
Jul 27, 2023 | 131.51 | 135.03 | 130.85 | 132.87 | 679,478 | +1.34(+1.02%) |
Jul 26, 2023 | 129.47 | 132.05 | 129.25 | 131.53 | 344,055 | +1.76(+1.36%) |
Jul 25, 2023 | 127.57 | 132.19 | 127.57 | 129.76 | 480,622 | +3.03(+2.39%) |
Jul 24, 2023 | 128.12 | 129.62 | 126.58 | 126.73 | 421,215 | -1.27(-0.99%) |
Jul 21, 2023 | 126.05 | 128.07 | 125.06 | 128.01 | 452,147 | +1.49(+1.18%) |
Jul 20, 2023 | 127.34 | 127.61 | 125.61 | 126.52 | 380,377 | +0.47(+0.38%) |
Jul 19, 2023 | 125.81 | 126.41 | 124.76 | 126.05 | 328,094 | +0.11(+0.09%) |
Jul 18, 2023 | 123.69 | 126.41 | 123.69 | 125.94 | 382,356 | +2.74(+2.22%) |
Jul 17, 2023 | 123.20 | 123.64 | 121.28 | 123.20 | 444,461 | -0.76(-0.61%) |
Jul 14, 2023 | 127.16 | 127.16 | 123.04 | 123.96 | 460,734 | -3.67(-2.87%) |
Jul 13, 2023 | 127.63 | 128.51 | 126.39 | 127.62 | 593,760 | +0.27(+0.21%) |
Jul 12, 2023 | 124.35 | 127.67 | 124.32 | 127.36 | 971,529 | +5.32(+4.36%) |
Jul 11, 2023 | 120.81 | 122.66 | 120.75 | 122.03 | 568,582 | +2.30(+1.92%) |
Jul 10, 2023 | 118.05 | 120.67 | 118.05 | 119.74 | 397,354 | +0.93(+0.78%) |
Jul 07, 2023 | 115.25 | 119.53 | 115.11 | 118.81 | 557,976 | +4.05(+3.53%) |
Jul 06, 2023 | 113.97 | 115.54 | 112.58 | 114.76 | 390,726 | -1.00(-0.86%) |
Jul 05, 2023 | 116.85 | 117.77 | 115.72 | 115.76 | 517,770 | -2.89(-2.43%) |
Jul 03, 2023 | 118.00 | 119.53 | 117.79 | 118.64 | 170,099 | +0.90(+0.76%) |
Jun 30, 2023 | 118.10 | 118.19 | 116.36 | 117.75 | 363,722 | +0.60(+0.51%) |
Jun 29, 2023 | 114.79 | 117.20 | 114.47 | 117.15 | 376,153 | +2.13(+1.85%) |
Jun 28, 2023 | 114.92 | 115.61 | 113.67 | 115.02 | 398,436 | -0.02(-0.02%) |
Jun 27, 2023 | 112.31 | 115.20 | 111.36 | 115.04 | 512,320 | +2.19(+1.94%) |
Jun 26, 2023 | 109.50 | 113.11 | 109.50 | 112.85 | 465,082 | +1.68(+1.51%) |
Jun 23, 2023 | 107.30 | 111.42 | 105.79 | 111.17 | 873,057 | +2.45(+2.26%) |
Jun 22, 2023 | 107.86 | 109.24 | 106.30 | 108.72 | 457,698 | -1.38(-1.25%) |
Jun 21, 2023 | 109.09 | 111.54 | 108.09 | 110.10 | 599,947 | +0.54(+0.49%) |
Jun 20, 2023 | 110.40 | 111.01 | 107.61 | 109.56 | 689,367 | -3.49(-3.09%) |
Jun 16, 2023 | 114.18 | 114.18 | 111.82 | 113.05 | 686,511 | -0.97(-0.85%) |
Jun 15, 2023 | 111.47 | 114.22 | 111.25 | 114.01 | 383,046 | +1.96(+1.75%) |
Jun 14, 2023 | 115.03 | 116.17 | 111.49 | 112.05 | 503,010 | -2.30(-2.01%) |
Jun 13, 2023 | 112.31 | 114.98 | 111.97 | 114.35 | 530,663 | +3.58(+3.23%) |
Jun 12, 2023 | 109.43 | 111.08 | 108.75 | 110.77 | 515,307 | +0.98(+0.89%) |
Jun 09, 2023 | 111.06 | 111.06 | 108.95 | 109.79 | 763,728 | -1.00(-0.90%) |
Jun 08, 2023 | 114.53 | 114.53 | 109.67 | 110.79 | 534,772 | -3.60(-3.14%) |
Jun 07, 2023 | 111.67 | 114.42 | 110.94 | 114.39 | 532,672 | +3.21(+2.89%) |
Jun 06, 2023 | 108.70 | 111.54 | 108.70 | 111.17 | 628,366 | +1.27(+1.16%) |
Jun 05, 2023 | 110.69 | 111.06 | 108.09 | 109.90 | 504,610 | -1.48(-1.33%) |
Jun 02, 2023 | 106.44 | 112.41 | 106.18 | 111.38 | 723,524 | +7.62(+7.34%) |
Jun 01, 2023 | 102.70 | 104.45 | 101.78 | 103.76 | 444,219 | +1.31(+1.28%) |
May 31, 2023 | 105.99 | 106.25 | 101.79 | 102.45 | 1,102,178 | -4.43(-4.14%) |
May 30, 2023 | 109.97 | 109.97 | 106.55 | 106.88 | 451,079 | -3.39(-3.07%) |
May 26, 2023 | 110.85 | 111.52 | 109.55 | 110.27 | 311,195 | +0.25(+0.22%) |
May 25, 2023 | 111.08 | 112.00 | 108.11 | 110.02 | 493,471 | -2.04(-1.82%) |
May 24, 2023 | 113.57 | 113.61 | 111.65 | 112.06 | 349,983 | -2.03(-1.78%) |
May 23, 2023 | 113.95 | 115.72 | 113.26 | 114.09 | 336,777 | -0.41(-0.35%) |
May 22, 2023 | 114.51 | 115.61 | 114.08 | 114.50 | 384,804 | +0.22(+0.20%) |
May 19, 2023 | 116.05 | 116.82 | 114.21 | 114.27 | 333,325 | -0.81(-0.71%) |
May 18, 2023 | 113.26 | 115.27 | 112.41 | 115.09 | 354,213 | +1.17(+1.03%) |
May 17, 2023 | 112.09 | 114.50 | 111.32 | 113.92 | 343,644 | +2.70(+2.43%) |
May 16, 2023 | 112.59 | 112.59 | 111.04 | 111.22 | 372,896 | -2.06(-1.82%) |
May 15, 2023 | 113.33 | 114.11 | 112.21 | 113.28 | 278,753 | +0.81(+0.72%) |
May 12, 2023 | 112.01 | 112.77 | 111.15 | 112.47 | 242,660 | +1.05(+0.94%) |
May 11, 2023 | 111.83 | 113.02 | 110.66 | 111.42 | 419,046 | -1.91(-1.68%) |
May 10, 2023 | 117.62 | 117.85 | 112.12 | 113.33 | 530,355 | -2.75(-2.37%) |
May 09, 2023 | 114.32 | 116.78 | 114.12 | 116.08 | 384,192 | -0.48(-0.41%) |
May 08, 2023 | 120.40 | 120.73 | 116.11 | 116.56 | 543,462 | -2.61(-2.19%) |
May 05, 2023 | 118.51 | 120.83 | 116.06 | 119.17 | 577,769 | +4.39(+3.83%) |
May 04, 2023 | 114.84 | 119.73 | 110.37 | 114.78 | 986,530 | +4.51(+4.09%) |
May 03, 2023 | 110.79 | 113.11 | 110.08 | 110.27 | 992,697 | -0.08(-0.07%) |
May 02, 2023 | 109.23 | 110.55 | 107.22 | 110.35 | 766,089 | -1.04(-0.94%) |
May 01, 2023 | 111.22 | 111.91 | 110.37 | 111.39 | 496,895 | -0.40(-0.36%) |
Apr 28, 2023 | 109.43 | 111.84 | 109.16 | 111.80 | 431,436 | +2.45(+2.24%) |
Apr 27, 2023 | 108.02 | 109.44 | 107.02 | 109.35 | 387,811 | +2.24(+2.09%) |
Apr 26, 2023 | 108.09 | 109.10 | 106.85 | 107.11 | 489,532 | -1.50(-1.38%) |
Apr 25, 2023 | 111.69 | 112.06 | 108.44 | 108.61 | 350,526 | -5.17(-4.54%) |
Apr 24, 2023 | 113.02 | 113.81 | 112.17 | 113.78 | 278,422 | +1.45(+1.30%) |
Apr 21, 2023 | 112.99 | 113.43 | 111.44 | 112.33 | 359,224 | -1.44(-1.26%) |
Apr 20, 2023 | 114.86 | 115.33 | 113.07 | 113.76 | 330,886 | -2.41(-2.07%) |
Apr 19, 2023 | 116.08 | 116.61 | 114.67 | 116.17 | 299,866 | -0.61(-0.52%) |
Apr 18, 2023 | 116.88 | 117.37 | 115.23 | 116.78 | 359,422 | +0.53(+0.46%) |
Apr 17, 2023 | 114.86 | 116.43 | 114.70 | 116.25 | 313,435 | +0.19(+0.16%) |
Apr 14, 2023 | 117.15 | 117.97 | 114.65 | 116.06 | 308,687 | -0.79(-0.67%) |
Apr 13, 2023 | 114.84 | 117.56 | 114.06 | 116.84 | 427,776 | +1.35(+1.17%) |
Apr 12, 2023 | 117.11 | 117.81 | 115.39 | 115.50 | 650,826 | +1.64(+1.44%) |
Apr 11, 2023 | 113.78 | 114.83 | 113.39 | 113.86 | 475,293 | +0.36(+0.32%) |
Apr 10, 2023 | 111.95 | 114.34 | 111.47 | 113.50 | 436,418 | +2.53(+2.28%) |
Apr 06, 2023 | 111.72 | 111.82 | 109.61 | 110.97 | 696,246 | -1.62(-1.44%) |
Apr 05, 2023 | 110.26 | 112.81 | 109.70 | 112.59 | 693,476 | +0.70(+0.62%) |
Apr 04, 2023 | 114.11 | 114.36 | 111.42 | 111.89 | 499,618 | -3.46(-3.00%) |
Apr 03, 2023 | 114.96 | 117.32 | 114.09 | 115.35 | 406,007 | +1.40(+1.23%) |
Mar 31, 2023 | 112.32 | 114.43 | 111.82 | 113.96 | 474,028 | +2.27(+2.03%) |
Mar 30, 2023 | 113.09 | 113.51 | 110.98 | 111.69 | 523,221 | +0.01(+0.01%) |
Mar 29, 2023 | 113.27 | 113.74 | 111.14 | 111.68 | 428,689 | +0.30(+0.26%) |
Mar 28, 2023 | 108.51 | 111.64 | 108.33 | 111.38 | 695,589 | +2.71(+2.50%) |
Mar 27, 2023 | 108.08 | 109.96 | 107.06 | 108.67 | 796,951 | +1.88(+1.76%) |
Mar 24, 2023 | 104.23 | 106.91 | 103.64 | 106.79 | 434,956 | +1.55(+1.48%) |
Mar 23, 2023 | 105.31 | 107.83 | 104.44 | 105.24 | 570,304 | +0.50(+0.48%) |
Mar 22, 2023 | 107.86 | 108.39 | 104.72 | 104.74 | 496,802 | -3.16(-2.93%) |
Mar 21, 2023 | 109.01 | 109.09 | 107.21 | 107.90 | 389,522 | +2.26(+2.14%) |
Mar 20, 2023 | 104.32 | 106.79 | 104.15 | 105.64 | 439,192 | +2.94(+2.86%) |
Mar 17, 2023 | 104.25 | 104.96 | 102.48 | 102.71 | 841,375 | -2.57(-2.44%) |
Mar 16, 2023 | 102.71 | 105.56 | 101.29 | 105.28 | 507,493 | +1.19(+1.14%) |
Mar 15, 2023 | 104.18 | 104.90 | 101.95 | 104.09 | 677,445 | -3.50(-3.25%) |
Mar 14, 2023 | 109.00 | 110.48 | 106.13 | 107.59 | 403,565 | +0.95(+0.89%) |
Mar 13, 2023 | 102.80 | 108.52 | 100.85 | 106.64 | 684,534 | -1.87(-1.72%) |
Mar 10, 2023 | 111.14 | 111.50 | 107.61 | 108.50 | 654,378 | -3.23(-2.89%) |
Mar 09, 2023 | 116.75 | 117.06 | 111.45 | 111.74 | 705,592 | -4.68(-4.02%) |
Mar 08, 2023 | 115.76 | 116.92 | 114.96 | 116.41 | 422,933 | +0.88(+0.77%) |
Mar 07, 2023 | 118.59 | 118.89 | 115.07 | 115.53 | 420,683 | -3.02(-2.55%) |
Mar 06, 2023 | 121.96 | 122.08 | 117.71 | 118.55 | 493,622 | -3.85(-3.15%) |
Mar 03, 2023 | 120.90 | 122.91 | 119.78 | 122.40 | 499,701 | +1.95(+1.62%) |
Mar 02, 2023 | 118.25 | 120.76 | 117.42 | 120.45 | 468,365 | +0.87(+0.73%) |
Mar 01, 2023 | 117.20 | 120.26 | 117.20 | 119.58 | 497,907 | +2.52(+2.15%) |
Feb 28, 2023 | 117.97 | 119.15 | 116.82 | 117.06 | 830,616 | -1.20(-1.02%) |
Feb 27, 2023 | 118.64 | 119.47 | 117.45 | 118.26 | 995,278 | -0.64(-0.54%) |
Feb 24, 2023 | 116.17 | 119.02 | 114.71 | 118.90 | 444,146 | +1.28(+1.09%) |
Feb 23, 2023 | 117.56 | 119.00 | 115.67 | 117.62 | 436,953 | +1.42(+1.22%) |
Feb 22, 2023 | 113.62 | 116.69 | 112.50 | 116.20 | 719,618 | +3.91(+3.48%) |
Feb 21, 2023 | 118.45 | 119.03 | 111.21 | 112.29 | 975,051 | -7.73(-6.44%) |
Feb 17, 2023 | 120.67 | 121.29 | 119.02 | 120.02 | 602,567 | -1.41(-1.16%) |
Feb 16, 2023 | 119.23 | 122.76 | 118.06 | 121.43 | 840,021 | +0.39(+0.32%) |
Feb 15, 2023 | 118.64 | 121.23 | 118.64 | 121.03 | 467,115 | -0.63(-0.52%) |
Feb 14, 2023 | 121.74 | 122.17 | 119.84 | 121.66 | 379,176 | -0.77(-0.63%) |
Feb 13, 2023 | 120.35 | 122.77 | 119.91 | 122.44 | 561,041 | +2.18(+1.81%) |
Feb 10, 2023 | 118.00 | 120.37 | 117.78 | 120.26 | 486,924 | +2.11(+1.78%) |
Feb 09, 2023 | 120.32 | 121.31 | 117.67 | 118.16 | 443,225 | -0.88(-0.74%) |
Feb 08, 2023 | 120.02 | 120.70 | 118.67 | 119.04 | 329,858 | -2.09(-1.72%) |
Feb 07, 2023 | 119.47 | 121.45 | 118.89 | 121.12 | 387,274 | +0.76(+0.63%) |
Feb 06, 2023 | 121.58 | 122.04 | 119.40 | 120.36 | 460,375 | -2.04(-1.67%) |
Feb 03, 2023 | 121.22 | 123.75 | 120.70 | 122.40 | 504,800 | +0.35(+0.29%) |
Feb 02, 2023 | 122.40 | 123.51 | 120.98 | 122.04 | 494,941 | +0.42(+0.35%) |
Feb 01, 2023 | 119.68 | 122.70 | 119.01 | 121.62 | 541,020 | +1.37(+1.14%) |
Jan 31, 2023 | 117.84 | 120.25 | 117.03 | 120.25 | 1,338,998 | +3.23(+2.76%) |
Jan 30, 2023 | 117.09 | 119.08 | 116.67 | 117.02 | 473,090 | -1.21(-1.03%) |
Jan 27, 2023 | 114.45 | 118.97 | 114.26 | 118.23 | 672,288 | +3.46(+3.01%) |
Jan 26, 2023 | 113.58 | 115.02 | 111.85 | 114.78 | 374,203 | +0.89(+0.78%) |
Jan 25, 2023 | 110.10 | 113.96 | 109.97 | 113.88 | 517,272 | +2.09(+1.87%) |
Jan 24, 2023 | 110.99 | 112.27 | 110.67 | 111.80 | 314,006 | -0.66(-0.58%) |
Jan 23, 2023 | 112.23 | 113.11 | 111.12 | 112.45 | 238,950 | +0.86(+0.77%) |
Jan 20, 2023 | 108.67 | 111.83 | 107.68 | 111.59 | 378,987 | +3.28(+3.03%) |
Jan 19, 2023 | 108.12 | 108.85 | 105.72 | 108.31 | 315,057 | -0.85(-0.78%) |
Jan 18, 2023 | 111.41 | 112.84 | 109.06 | 109.16 | 378,105 | -0.80(-0.73%) |
Jan 17, 2023 | 111.60 | 111.86 | 109.84 | 109.97 | 359,422 | -2.10(-1.87%) |
Jan 13, 2023 | 111.66 | 112.18 | 110.48 | 112.06 | 384,280 | -0.08(-0.07%) |
Jan 12, 2023 | 109.97 | 112.21 | 108.84 | 112.14 | 292,889 | +2.66(+2.42%) |
Jan 11, 2023 | 110.13 | 110.29 | 108.66 | 109.48 | 453,329 | +0.97(+0.89%) |
Jan 10, 2023 | 106.30 | 108.56 | 106.24 | 108.52 | 435,758 | +1.60(+1.49%) |
Jan 09, 2023 | 106.39 | 108.42 | 105.54 | 106.92 | 395,055 | +0.72(+0.68%) |
Jan 06, 2023 | 102.36 | 106.24 | 102.12 | 106.19 | 640,859 | +6.29(+6.30%) |
Jan 05, 2023 | 97.47 | 100.11 | 96.19 | 99.90 | 715,930 | +1.78(+1.82%) |
Jan 04, 2023 | 97.73 | 98.39 | 96.05 | 98.12 | 1,517,608 | +1.11(+1.14%) |
Jan 03, 2023 | 100.66 | 101.53 | 96.21 | 97.01 | 1,173,283 | -3.44(-3.42%) |
Dec 30, 2022 | 100.25 | 100.70 | 99.42 | 100.45 | 460,484 | -0.48(-0.48%) |
Dec 29, 2022 | 100.67 | 101.78 | 99.82 | 100.93 | 810,671 | -0.23(-0.23%) |
Dec 28, 2022 | 104.01 | 104.13 | 100.76 | 101.17 | 572,355 | -2.47(-2.38%) |
Dec 27, 2022 | 103.11 | 103.84 | 102.93 | 103.64 | 267,478 | +0.68(+0.66%) |
Dec 23, 2022 | 101.34 | 103.19 | 100.52 | 102.96 | 485,390 | +1.72(+1.69%) |
Dec 22, 2022 | 101.46 | 101.48 | 99.08 | 101.25 | 250,102 | -1.74(-1.69%) |
Dec 21, 2022 | 101.40 | 103.84 | 101.40 | 102.99 | 308,108 | +1.69(+1.67%) |
Dec 20, 2022 | 101.43 | 102.88 | 101.11 | 101.30 | 319,868 | +0.19(+0.18%) |
Dec 19, 2022 | 101.58 | 103.26 | 100.05 | 101.11 | 385,432 | -0.14(-0.14%) |
Dec 16, 2022 | 101.90 | 102.47 | 99.38 | 101.25 | 1,598,087 | -1.66(-1.61%) |
Dec 15, 2022 | 105.42 | 106.45 | 102.27 | 102.90 | 598,075 | -5.03(-4.66%) |
Dec 14, 2022 | 108.12 | 109.67 | 107.06 | 107.93 | 588,604 | -0.44(-0.41%) |
Dec 13, 2022 | 109.78 | 110.44 | 107.15 | 108.37 | 564,949 | +2.17(+2.05%) |
Dec 12, 2022 | 104.38 | 106.23 | 103.42 | 106.19 | 392,329 | +1.70(+1.63%) |
Dec 09, 2022 | 104.33 | 106.14 | 104.33 | 104.49 | 386,921 | -0.27(-0.26%) |
Dec 08, 2022 | 105.97 | 106.31 | 104.53 | 104.76 | 478,077 | +0.27(+0.26%) |
Dec 07, 2022 | 103.59 | 105.30 | 103.59 | 104.49 | 424,975 | +0.30(+0.29%) |
Dec 06, 2022 | 105.26 | 106.01 | 103.12 | 104.19 | 493,842 | -0.99(-0.94%) |
Dec 05, 2022 | 105.56 | 106.50 | 104.79 | 105.17 | 496,739 | -1.25(-1.18%) |
Dec 02, 2022 | 104.88 | 108.15 | 104.88 | 106.43 | 449,828 | +0.68(+0.64%) |
Dec 01, 2022 | 106.68 | 107.78 | 104.89 | 105.75 | 482,947 | +0.29(+0.28%) |
Nov 30, 2022 | 105.16 | 106.11 | 101.88 | 105.46 | 880,683 | +0.47(+0.45%) |
Nov 29, 2022 | 100.93 | 105.04 | 100.93 | 104.99 | 611,318 | +4.83(+4.82%) |
Nov 28, 2022 | 102.53 | 102.95 | 99.72 | 100.16 | 498,853 | -4.07(-3.91%) |
Nov 25, 2022 | 104.17 | 105.06 | 103.82 | 104.23 | 100,114 | +0.10(+0.09%) |
Nov 23, 2022 | 103.78 | 104.65 | 103.36 | 104.14 | 341,658 | -0.01(-0.01%) |
Nov 22, 2022 | 101.79 | 104.72 | 101.79 | 104.15 | 469,213 | +3.75(+3.73%) |
Nov 21, 2022 | 100.31 | 101.41 | 98.66 | 100.40 | 474,636 | -1.56(-1.53%) |
Nov 18, 2022 | 103.00 | 103.03 | 101.00 | 101.96 | 420,195 | +0.18(+0.17%) |
Nov 17, 2022 | 100.75 | 101.98 | 99.91 | 101.79 | 439,906 | -1.16(-1.13%) |
Nov 16, 2022 | 104.54 | 105.02 | 101.93 | 102.95 | 738,925 | -2.48(-2.35%) |
Nov 15, 2022 | 107.64 | 108.95 | 105.43 | 105.43 | 745,621 | -2.86(-2.64%) |
Nov 14, 2022 | 109.28 | 110.71 | 108.29 | 108.29 | 756,778 | -2.40(-2.17%) |
Nov 11, 2022 | 105.65 | 110.83 | 104.35 | 110.69 | 1,161,691 | +7.05(+6.80%) |
Nov 10, 2022 | 98.74 | 104.04 | 97.56 | 103.64 | 1,140,711 | +8.91(+9.41%) |
Nov 09, 2022 | 98.15 | 98.73 | 94.42 | 94.73 | 1,217,951 | -4.19(-4.23%) |
Nov 08, 2022 | 98.46 | 99.91 | 97.29 | 98.92 | 761,385 | +1.54(+1.58%) |
Nov 07, 2022 | 97.19 | 98.33 | 95.59 | 97.37 | 1,201,264 | -0.27(-0.28%) |
Nov 04, 2022 | 91.94 | 97.71 | 91.53 | 97.65 | 1,387,425 | +7.20(+7.96%) |
Nov 03, 2022 | 87.81 | 92.58 | 85.85 | 90.45 | 2,842,766 | -3.35(-3.57%) |
Nov 02, 2022 | 95.23 | 97.36 | 93.31 | 93.80 | 1,078,030 | -1.98(-2.07%) |
Nov 01, 2022 | 95.96 | 96.58 | 94.41 | 95.78 | 762,313 | +1.42(+1.50%) |
Oct 31, 2022 | 95.77 | 96.36 | 94.06 | 94.37 | 768,746 | -1.42(-1.48%) |
Oct 28, 2022 | 94.29 | 96.21 | 93.52 | 95.78 | 630,480 | -0.19(-0.19%) |
Oct 27, 2022 | 96.25 | 97.71 | 95.69 | 95.97 | 617,500 | +0.35(+0.37%) |
Oct 26, 2022 | 96.10 | 97.27 | 94.64 | 95.62 | 618,749 | +0.51(+0.53%) |
Oct 25, 2022 | 92.16 | 95.32 | 91.48 | 95.11 | 658,249 | +2.61(+2.82%) |
Oct 24, 2022 | 92.61 | 93.10 | 91.22 | 92.50 | 493,332 | +0.67(+0.73%) |
Oct 21, 2022 | 87.97 | 92.26 | 87.79 | 91.83 | 673,697 | +4.07(+4.64%) |
Oct 20, 2022 | 89.91 | 92.24 | 87.22 | 87.76 | 1,110,288 | -2.03(-2.26%) |
Oct 19, 2022 | 90.96 | 92.18 | 89.63 | 89.79 | 1,272,514 | -1.86(-2.03%) |
Oct 18, 2022 | 91.81 | 92.85 | 90.57 | 91.65 | 1,073,314 | +1.17(+1.29%) |
Oct 17, 2022 | 89.84 | 92.68 | 89.83 | 90.48 | 8,248,307 | +0.15(+0.16%) |
Oct 14, 2022 | 95.30 | 95.30 | 90.12 | 90.33 | 2,967,528 | +1.97(+2.23%) |
Oct 13, 2022 | 83.78 | 89.38 | 83.35 | 88.36 | 716,212 | +2.28(+2.64%) |
Oct 12, 2022 | 85.79 | 86.89 | 84.91 | 86.09 | 640,001 | +0.17(+0.19%) |
Oct 11, 2022 | 86.05 | 87.36 | 84.45 | 85.92 | 684,334 | -1.25(-1.43%) |
Oct 10, 2022 | 87.40 | 88.35 | 86.21 | 87.17 | 563,680 | +0.42(+0.48%) |
Oct 07, 2022 | 87.12 | 88.59 | 86.28 | 86.75 | 802,115 | -1.33(-1.51%) |
Oct 06, 2022 | 88.13 | 89.92 | 87.68 | 88.08 | 807,564 | -0.67(-0.76%) |
Oct 05, 2022 | 88.59 | 89.57 | 87.75 | 88.75 | 962,899 | -1.88(-2.08%) |
Oct 04, 2022 | 87.82 | 90.90 | 87.82 | 90.64 | 685,458 | +2.46(+2.79%) |